Fresenius SE & Co. KGaA (FRE.DE) XETRA

Currency In EUR

FRE.DE Historical Return

If you invested €1000 in Fresenius SE & Co. KGaA (FRE.DE) 10 years ago, it would be worth €701.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,170.81, while €1000 invested 1 year ago would be worth €931.72. This corresponds to total returns of -29.9%, 17.08%, -6.83%, respectively, with annualized returns of -3.49%, 3.21%, -6.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRE.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	44.13	43.8	43.8	44.78	43.7	1.01M
September 30, 2026	44.69	44.75	44.75	45.28	44.45	1.43M
September 29, 2026	46.32	44.2	44.2	46.76	42.62	2.23M
September 28, 2026	46.35	46.47	46.47	47.3	46.35	1M
September 25, 2026	45.95	46.15	46.15	46.28	45.7	1.05M
September 24, 2026	46.2	45.74	45.74	46.2	45.27	878,811
September 23, 2026	45.23	46.24	46.24	46.35	45.08	736,535
September 22, 2026	45.35	45.57	45.57	45.81	44.96	847,054
September 21, 2026	46.1	45.1	45.1	46.1	45.06	942,034
September 18, 2026	45.93	45.92	45.92	46.28	45.67	3.89M
September 17, 2026	46.39	46.12	46.12	46.53	45.83	717,774
September 16, 2026	45.3	46.14	46.14	46.44	45.12	1.07M
September 15, 2026	45.58	45.39	45.39	45.77	45.16	649,855
September 11, 2026	44.92	45.04	45.04	45.85	44.54	1.49M
September 10, 2026	44.25	44.71	44.71	44.98	44.18	1.19M
September 09, 2026	44.22	44.34	44.34	44.92	43.98	1.09M
September 08, 2026	43.48	44.69	44.69	45.4	43.47	1.66M
September 07, 2026	43.45	43.3	43.3	43.74	42.1	1.14M
September 04, 2026	44.11	43.63	43.63	44.17	43.21	1.37M
September 03, 2026	44.74	44.23	44.23	45.2	44.23	1.04M
September 02, 2026	44.75	44.71	44.71	44.91	44	988,352
September 01, 2026	45.11	44.79	44.79	45.66	44.77	983,756
August 31, 2026	46	45.25	45.25	46	45.25	1.04M
August 28, 2026	46.43	45.86	45.86	46.53	45.55	782,287
August 27, 2026	46.1	46.2	46.2	46.5	45.67	749,551
August 26, 2026	45.75	46.35	46.35	46.52	45.64	1.03M
August 25, 2026	46.36	45.85	45.85	46.36	45.54	893,773
August 24, 2026	46.6	46.04	46.04	46.68	46.04	587,267
August 21, 2026	46.38	46.6	46.6	46.71	45.91	776,912
August 20, 2026	46.75	46.22	46.22	46.8	46.04	637,439
August 19, 2026	46.6	46.65	46.65	47.4	46.52	753,359
August 18, 2026	46.6	46.73	46.73	46.97	46.45	695,683
August 17, 2026	47.16	46.74	46.74	47.21	46.11	647,220
August 14, 2026	47.73	47.08	47.08	47.98	47.04	583,309
August 13, 2026	47.34	47.66	47.66	48.1	46.97	828,434
August 12, 2026	47.22	46.82	46.82	47.35	46.61	706,827
August 11, 2026	47.2	47.15	47.15	47.58	46.86	685,318
August 10, 2026	47.23	46.91	46.91	47.34	46.72	637,074
August 07, 2026	47.03	47.06	47.06	47.56	46.67	667,093
August 06, 2026	47.45	46.68	46.68	48.07	46.63	1.14M
August 05, 2026	48.48	46.65	46.65	48.48	46.19	1.86M
August 04, 2026	44.54	44.36	44.36	45.02	44.16	940,748
August 03, 2026	44.74	44.77	44.77	45.28	44.45	688,117
July 31, 2026	45.14	44.52	44.52	45.41	44.52	942,822
July 30, 2026	44.47	44.88	44.88	45.35	44.45	927,958
July 29, 2026	44.59	44.52	44.52	45.04	44.19	974,555
July 28, 2026	44.4	44.3	44.3	44.62	43.95	600,015
July 27, 2026	44.35	44.25	44.25	44.7	44.23	752,521
July 23, 2026	43.47	42.85	42.85	43.47	42.68	1.44M
July 22, 2026	44.1	43.57	43.57	44.11	43.3	1.12M
July 21, 2026	43.01	44	44	44	42.8	1.3M
July 20, 2026	41.88	43	43	43.16	41.88	1.27M
July 17, 2026	42.15	41.73	41.73	42.35	41.56	1.4M
July 16, 2026	42.07	41.83	41.83	42.1	41.32	784,302
July 15, 2026	40.79	41.77	41.77	41.78	40.4	694,868
July 14, 2026	41.27	41.02	41.02	41.65	41.02	775,204
July 13, 2026	42.21	41.69	41.69	42.49	41.66	819,141
July 10, 2026	42.26	42.57	42.57	43.17	42.23	1.05M
July 09, 2026	42.5	42.22	42.22	42.83	42.22	1.15M
July 08, 2026	42.68	42.4	42.4	43.01	42.35	1.01M